BlackRock New York Municipal Income Trustのデータ

BlackRock New York Municipal Income Trustの基本情報

名前 BlackRock New York Municipal Income Trust
ティッカー BNY
国 United States
上場年 nan
セクター nan

BlackRock New York Municipal Income Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.37 15.12 15.35 15.14 64300.0 15.14
2021-02-12 15.49 15.28 15.41 15.32 27500.0 15.32
2021-02-11 16.18 15.42 15.42 15.49 90000.0 15.43
2021-02-10 16.5 15.69 15.8 15.75 53500.0 15.69
2021-02-09 16.12 15.35 15.41 15.78 55700.0 15.72
2021-02-08 16.14 15.22 16.14 15.46 45400.0 15.4
2021-02-05 15.37 15.21 15.21 15.25 28900.0 15.19
2021-02-04 15.25 15.15 15.15 15.22 23900.0 15.16
2021-02-03 15.15 15.11 15.12 15.15 21300.0 15.09
2021-02-02 15.19 15.03 15.19 15.12 50900.0 15.06
2021-02-01 15.15 15.03 15.1 15.05 35200.0 14.99
2021-01-29 15.2 14.82 15.1 15.04 50900.0 14.98
2021-01-28 15.08 14.78 15.02 14.93 46100.0 14.88
2021-01-27 15.01 14.58 14.58 15.01 39500.0 14.95
2021-01-26 14.7 14.55 14.55 14.68 32800.0 14.63
2021-01-25 14.68 14.51 14.58 14.59 8900.0 14.54
2021-01-22 14.59 14.52 14.58 14.55 14500.0 14.5
2021-01-21 14.54 14.4 14.45 14.51 20900.0 14.46
2021-01-20 14.45 14.3 14.36 14.4 25200.0 14.35
2021-01-19 14.4 14.35 14.38 14.35 5600.0 14.3
2021-01-15 14.46 14.29 14.44 14.33 12900.0 14.28
2021-01-14 14.58 14.3 14.57 14.35 15100.0 14.3
2021-01-13 14.54 14.41 14.54 14.42 12800.0 14.31
2021-01-12 14.44 14.28 14.38 14.41 9100.0 14.3
2021-01-11 14.43 14.32 14.41 14.36 11500.0 14.25
2021-01-08 14.48 14.35 14.47 14.35 27100.0 14.24
2021-01-07 14.64 14.41 14.64 14.43 17100.0 14.32
2021-01-06 14.6 14.53 14.6 14.57 6400.0 14.46
2021-01-05 14.74 14.41 14.53 14.71 17700.0 14.6
2021-01-04 14.75 14.15 14.75 14.48 65200.0 14.37
2020-12-31 14.6 14.47 14.6 14.59 21200.0 14.48
2020-12-30 14.6 14.32 14.38 14.55 17600.0 14.44
2020-12-29 14.35 14.23 14.3 14.31 17900.0 14.2
2020-12-28 14.31 14.18 14.18 14.23 17600.0 14.12
2020-12-24 14.32 14.22 14.3 14.22 6700.0 14.11
2020-12-23 14.33 14.23 14.23 14.26 12500.0 14.15
2020-12-22 14.26 14.19 14.22 14.25 13200.0 14.14
2020-12-21 14.37 14.11 14.18 14.15 37100.0 14.04
2020-12-18 14.22 14.13 14.15 14.22 9000.0 14.11
2020-12-17 14.15 14.11 14.15 14.14 37500.0 14.03
2020-12-16 14.2 14.15 14.19 14.18 25600.0 14.07
2020-12-15 14.23 14.14 14.18 14.19 35000.0 14.08
2020-12-14 14.24 14.1 14.2 14.13 20700.0 14.02
2020-12-11 14.33 14.13 14.3 14.23 59900.0 14.07
2020-12-10 14.3 14.17 14.21 14.3 24300.0 14.13
2020-12-09 14.24 14.15 14.18 14.19 28800.0 14.03
2020-12-08 14.29 14.15 14.27 14.22 53300.0 14.06
2020-12-07 14.3 14.24 14.26 14.3 12400.0 14.13
2020-12-04 14.3 14.28 14.3 14.29 15500.0 14.12
2020-12-03 14.3 14.25 14.3 14.3 10600.0 14.13
2020-12-02 14.3 14.24 14.3 14.25 23300.0 14.08
2020-12-01 14.35 14.21 14.31 14.3 28200.0 14.13
2020-11-30 14.25 14.18 14.22 14.2 10400.0 14.04
2020-11-27 14.22 14.1 14.1 14.21 7200.0 14.05
2020-11-25 14.14 13.97 14.05 14.02 21600.0 13.86
2020-11-24 14.16 14.01 14.1 14.08 22600.0 13.92
2020-11-23 14.04 13.89 13.9 14.02 26700.0 13.86
2020-11-20 14.03 13.87 13.98 13.92 17700.0 13.76
2020-11-19 13.96 13.86 13.92 13.91 35800.0 13.75
2020-11-18 13.92 13.78 13.92 13.92 26600.0 13.76
2020-11-17 13.92 13.83 13.89 13.92 24400.0 13.76
2020-11-16 13.96 13.89 13.96 13.94 13700.0 13.78
2020-11-13 13.9 13.83 13.86 13.86 9300.0 13.7
2020-11-12 13.92 13.83 13.84 13.85 20700.0 13.63
2020-11-11 13.84 13.79 13.84 13.82 11400.0 13.6
2020-11-10 13.88 13.72 13.8 13.8 19800.0 13.58
2020-11-09 13.91 13.7 13.81 13.83 25800.0 13.61
2020-11-06 14.1 13.85 13.89 13.88 61200.0 13.66
2020-11-05 13.93 13.85 13.85 13.88 10100.0 13.66
2020-11-04 13.84 13.72 13.82 13.84 27900.0 13.62
2020-11-03 13.89 13.43 13.43 13.74 145800.0 13.52
2020-11-02 13.42 13.32 13.42 13.34 20500.0 13.13
2020-10-30 13.39 13.25 13.28 13.37 19900.0 13.16
2020-10-29 13.43 13.35 13.41 13.36 11700.0 13.15
2020-10-28 13.43 13.33 13.33 13.43 28800.0 13.22
2020-10-27 13.46 13.34 13.39 13.43 11700.0 13.22
2020-10-26 13.55 13.38 13.46 13.42 13600.0 13.21
2020-10-23 13.63 13.45 13.6 13.57 16100.0 13.36
2020-10-22 13.71 13.53 13.71 13.68 31600.0 13.47
2020-10-21 13.72 13.5 13.55 13.68 18500.0 13.47
2020-10-20 13.6 13.52 13.53 13.58 19200.0 13.37
2020-10-19 13.57 13.47 13.47 13.55 13600.0 13.34
2020-10-16 13.53 13.47 13.49 13.53 20400.0 13.32
2020-10-15 13.57 13.48 13.52 13.49 8900.0 13.28
2020-10-14 13.64 13.51 13.57 13.52 31200.0 13.31
2020-10-13 13.67 13.59 13.63 13.66 18900.0 13.39
2020-10-12 13.7 13.58 13.7 13.58 31000.0 13.31
2020-10-09 13.67 13.58 13.65 13.62 31600.0 13.35
2020-10-08 13.65 13.48 13.65 13.65 24900.0 13.38
2020-10-07 13.73 13.59 13.6 13.63 32200.0 13.36
2020-10-06 13.73 13.59 13.7 13.64 19300.0 13.37
2020-10-05 13.75 13.59 13.75 13.65 10000.0 13.38
2020-10-02 13.71 13.57 13.6 13.68 42800.0 13.41
2020-10-01 13.75 13.54 13.6 13.71 14200.0 13.44
2020-09-30 13.57 13.48 13.56 13.56 28900.0 13.29
2020-09-29 13.65 13.52 13.65 13.56 10300.0 13.29
2020-09-28 13.62 13.51 13.62 13.58 2200.0 13.31
2020-09-25 13.62 13.49 13.6 13.62 8300.0 13.35
2020-09-24 13.62 13.4 13.62 13.54 19900.0 13.27
2020-09-23 13.59 13.51 13.54 13.55 6000.0 13.28
2020-09-22 13.66 13.52 13.55 13.53 11100.0 13.26
2020-09-21 13.71 13.55 13.71 13.55 9800.0 13.28
2020-09-18 13.8 13.58 13.8 13.61 13700.0 13.34
2020-09-17 13.81 13.62 13.78 13.7 8000.0 13.43
2020-09-16 13.81 13.67 13.77 13.68 7000.0 13.41
2020-09-15 13.89 13.69 13.86 13.69 7000.0 13.42
2020-09-14 13.9 13.77 13.9 13.78 12300.0 13.51
2020-09-11 13.94 13.74 13.75 13.88 18100.0 13.56
2020-09-10 14.0 13.67 13.9 13.72 50300.0 13.4
2020-09-09 13.82 13.71 13.72 13.82 10000.0 13.5
2020-09-08 13.75 13.65 13.74 13.72 19200.0 13.4
2020-09-04 13.89 13.73 13.89 13.89 6700.0 13.57
2020-09-03 13.9 13.78 13.9 13.89 13600.0 13.57
2020-09-02 13.9 13.7 13.7 13.86 20500.0 13.54
2020-09-01 13.8 13.69 13.8 13.8 28900.0 13.48
2020-08-31 13.8 13.7 13.8 13.72 44000.0 13.4
2020-08-28 13.77 13.69 13.7 13.73 23100.0 13.41
2020-08-27 13.8 13.61 13.79 13.62 28700.0 13.3
2020-08-26 13.8 13.66 13.66 13.79 22300.0 13.47
2020-08-25 13.88 13.67 13.88 13.7 65800.0 13.38
2020-08-24 13.87 13.77 13.86 13.85 19700.0 13.53
2020-08-21 14.03 13.73 14.03 13.81 38900.0 13.49
2020-08-20 14.11 13.96 14.11 13.96 8700.0 13.63
2020-08-19 14.14 14.03 14.03 14.03 14500.0 13.7
2020-08-18 14.4 13.98 14.4 14.03 166300.0 13.7
2020-08-17 14.51 14.26 14.47 14.3 15300.0 13.97
2020-08-14 14.65 14.47 14.64 14.47 33600.0 14.13
2020-08-13 14.65 14.57 14.65 14.57 35400.0 14.23
2020-08-12 14.69 14.55 14.67 14.62 61400.0 14.23
2020-08-11 15.0 14.63 15.0 14.67 11700.0 14.28
2020-08-10 14.75 14.52 14.68 14.6 14800.0 14.21
2020-08-07 14.6 14.46 14.55 14.59 21600.0 14.2
2020-08-06 14.52 14.38 14.5 14.5 27300.0 14.11
2020-08-05 14.4 14.34 14.35 14.4 19800.0 14.02
2020-08-04 14.35 14.21 14.35 14.32 10800.0 13.94
2020-08-03 14.23 14.15 14.2 14.21 11200.0 13.83
2020-07-31 14.1 13.97 14.01 14.1 9900.0 13.72
2020-07-30 14.0 13.94 14.0 13.99 7800.0 13.62
2020-07-29 14.07 13.94 14.07 13.95 11500.0 13.58
2020-07-28 13.95 13.88 13.91 13.92 8400.0 13.55
2020-07-27 13.97 13.79 13.9 13.9 17500.0 13.53
2020-07-24 13.88 13.79 13.86 13.88 17300.0 13.51
2020-07-23 13.95 13.88 13.95 13.91 13100.0 13.54
2020-07-22 13.89 13.81 13.83 13.87 46800.0 13.5
2020-07-21 13.89 13.84 13.89 13.84 27700.0 13.47
2020-07-20 13.88 13.79 13.85 13.86 16800.0 13.49
2020-07-17 13.88 13.74 13.81 13.79 22800.0 13.42
2020-07-16 13.86 13.64 13.64 13.86 12300.0 13.49
2020-07-15 13.72 13.63 13.69 13.67 12500.0 13.31
2020-07-14 13.87 13.66 13.79 13.74 11600.0 13.37
2020-07-13 14.05 13.76 13.88 13.79 33500.0 13.37
2020-07-10 13.91 13.83 13.91 13.84 6900.0 13.42
2020-07-09 13.84 13.75 13.81 13.84 14300.0 13.42
2020-07-08 13.85 13.79 13.79 13.82 13300.0 13.4
2020-07-07 13.85 13.79 13.82 13.83 21300.0 13.41
2020-07-06 13.84 13.66 13.76 13.82 37100.0 13.4
2020-07-02 13.75 13.6 13.73 13.69 36900.0 13.28
2020-07-01 13.57 13.39 13.53 13.56 10100.0 13.15
2020-06-30 13.52 13.35 13.52 13.51 20900.0 13.1
2020-06-29 13.57 13.32 13.57 13.45 17000.0 13.04
2020-06-26 13.65 13.48 13.65 13.48 11400.0 13.07
2020-06-25 13.62 13.47 13.48 13.6 8300.0 13.19
2020-06-24 13.58 13.39 13.58 13.39 9900.0 12.99
2020-06-23 13.49 13.45 13.45 13.46 2800.0 13.05
2020-06-22 13.52 13.37 13.41 13.45 23800.0 13.04
2020-06-19 13.64 13.5 13.6 13.59 15800.0 13.18
2020-06-18 13.59 13.2 13.36 13.51 67600.0 13.1
2020-06-17 13.39 13.31 13.31 13.34 18700.0 12.94
2020-06-16 13.33 13.18 13.18 13.29 7500.0 12.89
2020-06-15 13.25 13.17 13.24 13.18 26400.0 12.78
2020-06-12 13.31 13.18 13.31 13.22 11500.0 12.82
2020-06-11 13.5 13.2 13.5 13.2 20600.0 12.75
2020-06-10 13.53 13.4 13.49 13.41 25200.0 12.96
2020-06-09 13.5 13.4 13.4 13.4 12800.0 12.95
2020-06-08 13.5 13.38 13.38 13.48 18700.0 13.02
2020-06-05 13.58 13.27 13.56 13.44 42000.0 12.99
2020-06-04 13.6 13.51 13.56 13.53 20800.0 13.07
2020-06-03 13.61 13.51 13.58 13.56 31400.0 13.1
2020-06-02 13.6 13.47 13.5 13.55 50200.0 13.09
2020-06-01 13.59 13.45 13.58 13.53 33600.0 13.07
2020-05-29 13.46 13.2 13.2 13.4 15200.0 12.95
2020-05-28 13.57 13.24 13.27 13.35 54000.0 12.9
2020-05-27 13.26 13.14 13.24 13.26 10800.0 12.81
2020-05-26 13.35 13.06 13.3 13.22 43500.0 12.77
2020-05-22 13.08 12.92 12.98 13.08 32500.0 12.64
2020-05-21 12.99 12.82 12.88 12.99 13900.0 12.55
2020-05-20 12.88 12.73 12.88 12.88 29700.0 12.44
2020-05-19 12.9 12.69 12.75 12.84 20900.0 12.41
2020-05-18 12.78 12.55 12.76 12.72 45200.0 12.29
2020-05-15 12.8 12.71 12.79 12.8 4000.0 12.37
2020-05-14 12.86 12.68 12.79 12.82 22300.0 12.39
2020-05-13 12.94 12.77 12.91 12.86 20000.0 12.38
2020-05-12 12.92 12.8 12.86 12.88 18100.0 12.4
2020-05-11 13.05 12.76 13.05 12.76 50900.0 12.28
2020-05-08 13.02 12.87 13.0 13.02 24600.0 12.53
2020-05-07 13.04 12.95 13.04 13.02 4500.0 12.53
2020-05-06 13.09 12.53 13.09 12.99 98700.0 12.5
2020-05-05 12.98 12.67 12.73 12.96 31000.0 12.47
2020-05-04 12.75 12.54 12.58 12.74 33500.0 12.26
2020-05-01 12.69 12.42 12.67 12.6 48400.0 12.13
2020-04-30 12.79 12.53 12.77 12.71 13800.0 12.23
2020-04-29 12.73 12.55 12.73 12.67 70500.0 12.2
2020-04-28 12.71 12.41 12.53 12.5 72800.0 12.03
2020-04-27 12.71 12.38 12.71 12.45 84300.0 11.98
2020-04-24 12.9 12.59 12.9 12.82 32300.0 12.34
2020-04-23 13.05 12.71 12.94 12.85 63600.0 12.37
2020-04-22 13.17 13.03 13.03 13.08 19200.0 12.59
2020-04-21 13.26 12.95 13.26 13.02 12600.0 12.53
2020-04-20 13.41 13.11 13.41 13.26 13200.0 12.76
2020-04-17 13.5 13.09 13.25 13.27 105500.0 12.77
2020-04-16 13.32 13.1 13.32 13.32 18800.0 12.82
2020-04-15 13.31 13.04 13.12 13.19 24700.0 12.7
2020-04-14 13.33 12.95 12.95 13.19 60900.0 12.7
2020-04-13 13.43 13.0 13.43 13.01 21400.0 12.48
2020-04-09 13.5 13.13 13.13 13.16 65500.0 12.62
2020-04-08 13.21 12.92 13.0 12.96 19600.0 12.43
2020-04-07 13.26 12.95 13.26 12.98 14600.0 12.45
2020-04-06 13.22 12.88 12.88 13.12 8500.0 12.58
2020-04-03 12.95 12.62 12.95 12.86 28000.0 12.33
2020-04-02 13.1 12.62 13.08 12.85 16900.0 12.32
2020-04-01 13.22 12.83 13.15 13.0 56300.0 12.47
2020-03-31 13.77 12.89 13.77 13.25 39600.0 12.71
2020-03-30 13.54 13.0 13.09 13.54 89100.0 12.98
2020-03-27 13.32 12.76 12.76 13.11 15900.0 12.57
2020-03-26 13.36 12.29 12.29 13.36 20800.0 12.81
2020-03-25 12.66 11.7 11.7 12.47 70900.0 11.96
2020-03-24 11.8 10.95 11.3 11.8 49300.0 11.32
2020-03-23 11.24 10.67 11.22 11.05 86700.0 10.6
2020-03-20 12.19 10.8 10.85 11.1 107600.0 10.64
2020-03-19 10.92 10.04 10.56 10.62 72500.0 10.18
2020-03-18 12.22 10.42 12.2 10.56 183500.0 10.13
2020-03-17 12.5 12.2 12.48 12.23 37700.0 11.73
2020-03-16 12.92 12.3 12.86 12.3 33300.0 11.8
2020-03-13 13.44 12.29 13.17 12.92 88200.0 12.39
2020-03-12 13.63 12.0 13.61 12.75 72900.0 12.18
2020-03-11 14.37 13.7 14.35 13.76 43800.0 13.15
2020-03-10 14.77 14.12 14.77 14.24 21400.0 13.6
2020-03-09 14.56 14.22 14.56 14.55 43100.0 13.9
2020-03-06 14.73 14.6 14.68 14.6 8000.0 13.95
2020-03-05 14.75 14.65 14.7 14.68 21800.0 14.03
2020-03-04 14.75 14.63 14.71 14.75 26600.0 14.09
2020-03-03 14.9 14.7 14.7 14.74 12800.0 14.08
2020-03-02 14.74 14.51 14.56 14.72 15500.0 14.06
2020-02-28 14.59 14.5 14.59 14.5 20200.0 13.85
2020-02-27 14.62 14.59 14.62 14.59 45500.0 13.94
2020-02-26 14.63 14.51 14.63 14.59 7400.0 13.94
2020-02-25 14.65 14.55 14.55 14.62 26100.0 13.97
2020-02-24 14.62 14.51 14.61 14.55 10400.0 13.9
2020-02-21 14.6 14.47 14.54 14.47 19300.0 13.82
2020-02-20 14.63 14.54 14.63 14.57 13700.0 13.92
2020-02-19 14.66 14.56 14.59 14.59 11600.0 13.94
2020-02-18 14.56 14.54 14.55 14.55 10000.0 13.9